4792 山田コンサルティンググループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 76,800 | 76,800 | 74,700 | 74,700 | 47 | 186.75 |
| 2007-12-27 | 76,000 | 76,700 | 75,500 | 76,600 | 78 | 191.50 |
| 2007-12-26 | 74,900 | 76,200 | 74,400 | 75,500 | 150 | 188.75 |
| 2007-12-25 | 75,700 | 77,800 | 74,500 | 74,600 | 164 | 186.50 |
| 2007-12-21 | 76,200 | 76,200 | 73,400 | 74,700 | 279 | 186.75 |
| 2007-12-20 | 78,800 | 78,800 | 75,100 | 75,200 | 242 | 188 |
| 2007-12-19 | 79,000 | 79,000 | 76,000 | 78,000 | 153 | 195 |
| 2007-12-18 | 79,100 | 80,000 | 76,700 | 77,400 | 204 | 193.50 |
| 2007-12-17 | 81,000 | 81,000 | 78,000 | 79,900 | 239 | 199.75 |
| 2007-12-14 | 76,100 | 78,300 | 75,800 | 78,000 | 203 | 195 |
| 2007-12-13 | 77,100 | 78,000 | 75,400 | 76,000 | 203 | 190 |
| 2007-12-12 | 75,000 | 78,000 | 74,000 | 78,000 | 359 | 195 |
| 2007-12-11 | 77,000 | 77,000 | 74,100 | 75,000 | 471 | 187.50 |
| 2007-12-10 | 76,900 | 80,200 | 76,800 | 78,000 | 751 | 195 |
| 2007-12-07 | 80,400 | 81,300 | 74,300 | 75,300 | 1,022 | 188.25 |
| 2007-12-06 | 84,100 | 86,100 | 80,300 | 80,300 | 687 | 200.75 |
| 2007-12-05 | 84,000 | 86,000 | 80,200 | 85,000 | 933 | 212.50 |
| 2007-12-04 | 90,700 | 90,900 | 82,900 | 83,000 | 954 | 207.50 |
| 2007-12-03 | 86,200 | 93,400 | 85,600 | 92,000 | 1,503 | 230 |
| 2007-11-30 | 86,700 | 87,900 | 84,400 | 87,500 | 779 | 218.75 |
| 2007-11-29 | 89,800 | 95,000 | 85,400 | 86,900 | 1,650 | 217.25 |
| 2007-11-28 | 79,000 | 90,000 | 77,100 | 88,300 | 1,972 | 220.75 |
| 2007-11-27 | 71,000 | 81,900 | 70,300 | 80,000 | 4,293 | 200 |
| 2007-11-26 | 80,000 | 80,000 | 80,000 | 80,000 | 66 | 200 |
| 2007-11-22 | 99,000 | 104,000 | 96,000 | 100,000 | 1,660 | 250 |
| 2007-11-21 | 108,000 | 111,000 | 99,100 | 99,500 | 4,041 | 248.75 |
| 2007-11-20 | 98,000 | 106,000 | 97,200 | 106,000 | 3,321 | 265 |
| 2007-11-19 | 108,000 | 115,000 | 95,500 | 96,000 | 2,936 | 240 |
| 2007-11-16 | 105,000 | 111,000 | 101,000 | 109,000 | 2,550 | 272.50 |
| 2007-11-15 | 110,000 | 115,000 | 106,000 | 107,000 | 2,762 | 267.50 |
| 2007-11-14 | 123,000 | 132,000 | 117,000 | 120,000 | 9,428 | 300 |
| 2007-11-13 | 110,000 | 123,000 | 109,000 | 119,000 | 5,747 | 297.50 |
| 2007-11-12 | 100,000 | 111,000 | 95,100 | 104,000 | 3,622 | 260 |
| 2007-11-09 | 124,000 | 126,000 | 112,000 | 112,000 | 2,696 | 280 |
| 2007-11-08 | 117,000 | 133,000 | 109,000 | 132,000 | 3,674 | 330 |
| 2007-11-07 | 126,000 | 129,000 | 114,000 | 114,000 | 1,712 | 285 |
| 2007-11-06 | 134,000 | 136,000 | 122,000 | 124,000 | 1,537 | 310 |
| 2007-11-05 | 137,000 | 138,000 | 132,000 | 136,000 | 1,315 | 340 |
| 2007-11-02 | 133,000 | 145,000 | 130,000 | 139,000 | 2,360 | 347.50 |
| 2007-11-01 | 150,000 | 156,000 | 138,000 | 139,000 | 4,022 | 347.50 |
| 2007-10-31 | 134,000 | 152,000 | 133,000 | 152,000 | 5,279 | 380 |
| 2007-10-30 | 148,000 | 149,000 | 129,000 | 132,000 | 2,779 | 330 |
| 2007-10-29 | 157,000 | 161,000 | 148,000 | 148,000 | 2,431 | 370 |
| 2007-10-26 | 152,000 | 156,000 | 141,000 | 155,000 | 2,214 | 387.50 |
| 2007-10-25 | 159,000 | 167,000 | 144,000 | 149,000 | 3,177 | 372.50 |
| 2007-10-24 | 170,000 | 177,000 | 157,000 | 159,000 | 8,773 | 397.50 |
| 2007-10-23 | 135,000 | 152,000 | 134,000 | 152,000 | 5,839 | 380 |
| 2007-10-22 | 123,000 | 135,000 | 122,000 | 132,000 | 1,377 | 330 |
| 2007-10-19 | 133,000 | 140,000 | 129,000 | 135,000 | 1,772 | 337.50 |
| 2007-10-18 | 124,000 | 136,000 | 122,000 | 135,000 | 3,794 | 337.50 |
| 2007-10-17 | 119,000 | 132,000 | 115,000 | 132,000 | 5,624 | 330 |
| 2007-10-16 | 124,000 | 125,000 | 112,000 | 112,000 | 1,579 | 280 |
| 2007-10-15 | 135,000 | 139,000 | 125,000 | 127,000 | 2,045 | 317.50 |
| 2007-10-12 | 136,000 | 140,000 | 133,000 | 135,000 | 2,509 | 337.50 |
| 2007-10-11 | 122,000 | 144,000 | 119,000 | 142,000 | 4,838 | 355 |
| 2007-10-10 | 137,000 | 138,000 | 117,000 | 124,000 | 3,538 | 310 |
| 2007-10-09 | 114,000 | 131,000 | 113,000 | 131,000 | 3,888 | 327.50 |
| 2007-10-05 | 114,000 | 123,000 | 108,000 | 111,000 | 4,417 | 277.50 |
| 2007-10-04 | 106,000 | 110,000 | 105,000 | 110,000 | 1,772 | 275 |
| 2007-10-03 | 98,600 | 99,200 | 97,000 | 99,200 | 1,176 | 248 |
| 2007-10-02 | 84,200 | 89,200 | 83,400 | 89,200 | 1,012 | 223 |
| 2007-10-01 | 78,700 | 82,000 | 78,400 | 79,200 | 566 | 198 |
| 2007-09-28 | 86,000 | 86,800 | 82,500 | 82,500 | 811 | 206.25 |
| 2007-09-27 | 89,100 | 90,500 | 82,900 | 89,800 | 2,106 | 224.50 |
| 2007-09-26 | 71,700 | 82,500 | 71,700 | 82,500 | 990 | 206.25 |
| 2007-09-25 | 70,400 | 73,400 | 70,000 | 72,500 | 702 | 181.25 |
| 2007-09-21 | 67,000 | 72,100 | 66,200 | 71,900 | 572 | 179.75 |
| 2007-09-20 | 66,900 | 68,200 | 66,200 | 68,200 | 451 | 170.50 |
| 2007-09-19 | 68,000 | 69,400 | 65,500 | 66,400 | 1,141 | 166 |
| 2007-09-18 | 72,200 | 74,000 | 65,300 | 66,500 | 1,769 | 166.25 |
| 2007-09-14 | 68,800 | 70,800 | 68,100 | 70,800 | 2,319 | 177 |
| 2007-09-13 | 71,300 | 71,800 | 65,400 | 65,800 | 2,120 | 164.50 |
| 2007-09-12 | 78,400 | 78,400 | 71,400 | 71,900 | 2,393 | 179.75 |
| 2007-09-11 | 91,900 | 92,000 | 80,800 | 81,400 | 2,090 | 203.50 |
| 2007-09-10 | 90,000 | 98,500 | 88,600 | 89,900 | 4,342 | 224.75 |
| 2007-09-07 | 82,600 | 92,400 | 81,500 | 92,400 | 3,407 | 231 |
| 2007-09-06 | 83,800 | 84,200 | 80,400 | 82,400 | 1,048 | 206 |
| 2007-09-05 | 87,800 | 89,300 | 85,200 | 86,800 | 1,266 | 217 |
| 2007-09-04 | 89,900 | 90,600 | 85,000 | 88,600 | 2,838 | 221.50 |
| 2007-09-03 | 96,000 | 97,800 | 92,300 | 93,700 | 2,598 | 234.25 |
| 2007-08-31 | 112,000 | 112,000 | 112,000 | 112,000 | 129 | 280 |
| 2007-08-30 | 137,000 | 140,000 | 130,000 | 132,000 | 707 | 330 |
| 2007-08-29 | 133,000 | 137,000 | 123,000 | 133,000 | 1,671 | 332.50 |
| 2007-08-28 | 179,000 | 179,000 | 150,000 | 150,000 | 751 | 375 |
| 2007-08-27 | 185,000 | 188,000 | 177,000 | 180,000 | 161 | 450 |
| 2007-08-24 | 177,000 | 186,000 | 174,000 | 181,000 | 303 | 452.50 |
| 2007-08-23 | 160,000 | 186,000 | 157,000 | 180,000 | 588 | 450 |
| 2007-08-22 | 160,000 | 171,000 | 156,000 | 157,000 | 212 | 392.50 |
| 2007-08-21 | 164,000 | 168,000 | 152,000 | 165,000 | 108 | 412.50 |
| 2007-08-20 | 170,000 | 175,000 | 163,000 | 165,000 | 184 | 412.50 |
| 2007-08-17 | 175,000 | 175,000 | 163,000 | 167,000 | 234 | 417.50 |
| 2007-08-16 | 176,000 | 180,000 | 170,000 | 177,000 | 143 | 442.50 |
| 2007-08-15 | 183,000 | 183,000 | 175,000 | 178,000 | 180 | 445 |
| 2007-08-14 | 184,000 | 187,000 | 176,000 | 180,000 | 162 | 450 |
| 2007-08-13 | 184,000 | 189,000 | 182,000 | 185,000 | 72 | 462.50 |
| 2007-08-10 | 190,000 | 197,000 | 181,000 | 184,000 | 143 | 460 |
| 2007-08-09 | 197,000 | 215,000 | 193,000 | 195,000 | 226 | 487.50 |
| 2007-08-08 | 194,000 | 197,000 | 188,000 | 188,000 | 162 | 470 |
| 2007-08-07 | 204,000 | 208,000 | 191,000 | 193,000 | 159 | 482.50 |
| 2007-08-06 | 202,000 | 202,000 | 197,000 | 199,000 | 183 | 497.50 |
| 2007-08-03 | 216,000 | 223,000 | 210,000 | 210,000 | 185 | 525 |
| 2007-08-02 | 228,000 | 228,000 | 211,000 | 217,000 | 334 | 542.50 |
| 2007-08-01 | 241,000 | 242,000 | 225,000 | 227,000 | 266 | 567.50 |
| 2007-07-31 | 253,000 | 253,000 | 236,000 | 241,000 | 279 | 602.50 |
| 2007-07-30 | 245,000 | 253,000 | 240,000 | 253,000 | 304 | 632.50 |
| 2007-07-27 | 258,000 | 266,000 | 258,000 | 264,000 | 418 | 660 |
| 2007-07-26 | 299,000 | 299,000 | 295,000 | 298,000 | 38 | 745 |
| 2007-07-25 | 301,000 | 301,000 | 295,000 | 299,000 | 50 | 747.50 |
| 2007-07-24 | 302,000 | 304,000 | 301,000 | 303,000 | 41 | 757.50 |
| 2007-07-23 | 301,000 | 303,000 | 301,000 | 303,000 | 54 | 757.50 |
| 2007-07-20 | 303,000 | 303,000 | 302,000 | 302,000 | 38 | 755 |
| 2007-07-19 | 302,000 | 303,000 | 302,000 | 303,000 | 27 | 757.50 |
| 2007-07-18 | 304,000 | 304,000 | 302,000 | 302,000 | 21 | 755 |
| 2007-07-17 | 303,000 | 303,000 | 302,000 | 303,000 | 21 | 757.50 |
| 2007-07-13 | 302,000 | 303,000 | 302,000 | 302,000 | 26 | 755 |
| 2007-07-12 | 304,000 | 304,000 | 302,000 | 302,000 | 58 | 755 |
| 2007-07-11 | 302,000 | 304,000 | 302,000 | 304,000 | 25 | 760 |
| 2007-07-10 | 303,000 | 304,000 | 302,000 | 302,000 | 27 | 755 |
| 2007-07-09 | 301,000 | 304,000 | 300,000 | 303,000 | 55 | 757.50 |
| 2007-07-06 | 303,000 | 303,000 | 302,000 | 302,000 | 15 | 755 |
| 2007-07-05 | 304,000 | 304,000 | 301,000 | 304,000 | 39 | 760 |
| 2007-07-04 | 302,000 | 304,000 | 301,000 | 304,000 | 26 | 760 |
| 2007-07-03 | 301,000 | 302,000 | 300,000 | 302,000 | 66 | 755 |
| 2007-07-02 | 301,000 | 302,000 | 300,000 | 301,000 | 123 | 752.50 |
| 2007-06-29 | 302,000 | 303,000 | 299,000 | 301,000 | 47 | 752.50 |
| 2007-06-28 | 302,000 | 303,000 | 301,000 | 302,000 | 70 | 755 |
| 2007-06-27 | 306,000 | 306,000 | 298,000 | 300,000 | 92 | 750 |
| 2007-06-26 | 313,000 | 313,000 | 306,000 | 309,000 | 37 | 772.50 |
| 2007-06-25 | 318,000 | 318,000 | 313,000 | 313,000 | 8 | 782.50 |
| 2007-06-22 | 318,000 | 318,000 | 311,000 | 318,000 | 20 | 795 |
| 2007-06-21 | 319,000 | 319,000 | 315,000 | 319,000 | 17 | 797.50 |
| 2007-06-20 | 319,000 | 320,000 | 316,000 | 320,000 | 20 | 800 |
| 2007-06-19 | 323,000 | 324,000 | 315,000 | 319,000 | 44 | 797.50 |
| 2007-06-18 | 315,000 | 324,000 | 314,000 | 322,000 | 61 | 805 |
| 2007-06-15 | 312,000 | 312,000 | 308,000 | 310,000 | 61 | 775 |
| 2007-06-14 | 307,000 | 311,000 | 306,000 | 310,000 | 24 | 775 |
| 2007-06-13 | 307,000 | 308,000 | 306,000 | 308,000 | 16 | 770 |
| 2007-06-12 | 312,000 | 313,000 | 311,000 | 311,000 | 45 | 777.50 |
| 2007-06-11 | 311,000 | 315,000 | 310,000 | 314,000 | 63 | 785 |
| 2007-06-08 | 309,000 | 313,000 | 306,000 | 310,000 | 47 | 775 |
| 2007-06-07 | 308,000 | 310,000 | 306,000 | 309,000 | 71 | 772.50 |
| 2007-06-06 | 308,000 | 311,000 | 307,000 | 309,000 | 70 | 772.50 |
| 2007-06-05 | 308,000 | 311,000 | 303,000 | 308,000 | 95 | 770 |
| 2007-06-04 | 307,000 | 310,000 | 306,000 | 310,000 | 102 | 775 |
| 2007-06-01 | 297,000 | 303,000 | 296,000 | 303,000 | 41 | 757.50 |
| 2007-05-31 | 296,000 | 296,000 | 294,000 | 296,000 | 53 | 740 |
| 2007-05-30 | 295,000 | 296,000 | 290,000 | 292,000 | 79 | 730 |
| 2007-05-29 | 294,000 | 296,000 | 288,000 | 292,000 | 80 | 730 |
| 2007-05-28 | 291,000 | 297,000 | 290,000 | 293,000 | 130 | 732.50 |
| 2007-05-25 | 297,000 | 297,000 | 288,000 | 291,000 | 196 | 727.50 |
| 2007-05-24 | 301,000 | 302,000 | 295,000 | 298,000 | 72 | 745 |
| 2007-05-23 | 308,000 | 310,000 | 298,000 | 304,000 | 96 | 760 |
| 2007-05-22 | 296,000 | 310,000 | 296,000 | 307,000 | 81 | 767.50 |
| 2007-05-21 | 298,000 | 300,000 | 293,000 | 300,000 | 51 | 750 |
| 2007-05-18 | 302,000 | 302,000 | 295,000 | 298,000 | 53 | 745 |
| 2007-05-17 | 306,000 | 308,000 | 300,000 | 300,000 | 27 | 750 |
| 2007-05-16 | 310,000 | 310,000 | 303,000 | 309,000 | 52 | 772.50 |
| 2007-05-15 | 309,000 | 312,000 | 309,000 | 311,000 | 74 | 777.50 |
| 2007-05-14 | 312,000 | 313,000 | 309,000 | 310,000 | 47 | 775 |
| 2007-05-11 | 304,000 | 311,000 | 303,000 | 309,000 | 112 | 772.50 |
| 2007-05-10 | 309,000 | 312,000 | 309,000 | 309,000 | 171 | 772.50 |
| 2007-05-09 | 320,000 | 323,000 | 308,000 | 312,000 | 386 | 780 |
| 2007-05-08 | 297,000 | 303,000 | 297,000 | 301,000 | 96 | 752.50 |
| 2007-05-07 | 311,000 | 311,000 | 300,000 | 302,000 | 60 | 755 |
| 2007-05-02 | 301,000 | 306,000 | 299,000 | 306,000 | 120 | 765 |
| 2007-05-01 | 298,000 | 300,000 | 293,000 | 300,000 | 64 | 750 |
| 2007-04-27 | 295,000 | 298,000 | 291,000 | 298,000 | 32 | 745 |
| 2007-04-26 | 292,000 | 299,000 | 290,000 | 299,000 | 106 | 747.50 |
| 2007-04-25 | 300,000 | 302,000 | 280,000 | 288,000 | 416 | 720 |
| 2007-04-24 | 311,000 | 313,000 | 308,000 | 311,000 | 98 | 777.50 |
| 2007-04-23 | 326,000 | 327,000 | 311,000 | 321,000 | 127 | 802.50 |
| 2007-04-20 | 325,000 | 327,000 | 323,000 | 326,000 | 30 | 815 |
| 2007-04-19 | 324,000 | 328,000 | 321,000 | 328,000 | 44 | 820 |
| 2007-04-18 | 329,000 | 329,000 | 322,000 | 322,000 | 22 | 805 |
| 2007-04-17 | 322,000 | 330,000 | 322,000 | 328,000 | 42 | 820 |
| 2007-04-16 | 333,000 | 333,000 | 323,000 | 323,000 | 35 | 807.50 |
| 2007-04-13 | 329,000 | 330,000 | 326,000 | 328,000 | 18 | 820 |
| 2007-04-12 | 332,000 | 332,000 | 329,000 | 331,000 | 11 | 827.50 |
| 2007-04-11 | 332,000 | 332,000 | 330,000 | 332,000 | 20 | 830 |
| 2007-04-10 | 329,000 | 332,000 | 326,000 | 331,000 | 26 | 827.50 |
| 2007-04-09 | 330,000 | 334,000 | 329,000 | 330,000 | 17 | 825 |
| 2007-04-06 | 330,000 | 330,000 | 329,000 | 329,000 | 9 | 822.50 |
| 2007-04-05 | 331,000 | 335,000 | 328,000 | 331,000 | 42 | 827.50 |
| 2007-04-04 | 335,000 | 337,000 | 333,000 | 334,000 | 4 | 835 |
| 2007-04-03 | 337,000 | 338,000 | 333,000 | 334,000 | 9 | 835 |
| 2007-04-02 | 342,000 | 342,000 | 330,000 | 333,000 | 16 | 832.50 |
| 2007-03-30 | 338,000 | 349,000 | 334,000 | 339,000 | 149 | 847.50 |
| 2007-03-29 | 329,000 | 329,000 | 325,000 | 328,000 | 27 | 820 |
| 2007-03-28 | 329,000 | 332,000 | 326,000 | 332,000 | 11 | 830 |
| 2007-03-27 | 331,000 | 333,000 | 331,000 | 332,000 | 8 | 830 |
| 2007-03-26 | 338,000 | 338,000 | 330,000 | 332,000 | 36 | 830 |
| 2007-03-23 | 342,000 | 342,000 | 338,000 | 338,000 | 6 | 845 |
| 2007-03-22 | 340,000 | 342,000 | 338,000 | 340,000 | 10 | 850 |
| 2007-03-20 | 333,000 | 338,000 | 333,000 | 338,000 | 7 | 845 |
| 2007-03-19 | 341,000 | 341,000 | 334,000 | 334,000 | 16 | 835 |
| 2007-03-16 | 335,000 | 338,000 | 335,000 | 338,000 | 5 | 845 |
| 2007-03-15 | 338,000 | 343,000 | 335,000 | 335,000 | 7 | 837.50 |
| 2007-03-14 | 340,000 | 340,000 | 331,000 | 331,000 | 28 | 827.50 |
| 2007-03-13 | 345,000 | 345,000 | 341,000 | 341,000 | 12 | 852.50 |
| 2007-03-12 | 349,000 | 349,000 | 345,000 | 347,000 | 25 | 867.50 |
| 2007-03-09 | 340,000 | 342,000 | 340,000 | 342,000 | 34 | 855 |
| 2007-03-08 | 340,000 | 340,000 | 337,000 | 340,000 | 17 | 850 |
| 2007-03-07 | 350,000 | 350,000 | 340,000 | 340,000 | 24 | 850 |
| 2007-03-06 | 332,000 | 345,000 | 327,000 | 343,000 | 33 | 857.50 |
| 2007-03-05 | 346,000 | 346,000 | 331,000 | 337,000 | 53 | 842.50 |
| 2007-03-02 | 344,000 | 346,000 | 339,000 | 346,000 | 25 | 865 |
| 2007-03-01 | 349,000 | 349,000 | 338,000 | 347,000 | 49 | 867.50 |
| 2007-02-28 | 325,000 | 349,000 | 325,000 | 349,000 | 137 | 872.50 |
| 2007-02-27 | 361,000 | 368,000 | 358,000 | 359,000 | 57 | 897.50 |
| 2007-02-26 | 371,000 | 374,000 | 361,000 | 365,000 | 113 | 912.50 |
| 2007-02-23 | 359,000 | 368,000 | 359,000 | 368,000 | 87 | 920 |
| 2007-02-22 | 361,000 | 367,000 | 354,000 | 367,000 | 107 | 917.50 |
| 2007-02-21 | 367,000 | 367,000 | 356,000 | 359,000 | 33 | 897.50 |
| 2007-02-20 | 368,000 | 368,000 | 366,000 | 367,000 | 23 | 917.50 |
| 2007-02-19 | 367,000 | 371,000 | 367,000 | 368,000 | 19 | 920 |
| 2007-02-16 | 365,000 | 367,000 | 362,000 | 367,000 | 40 | 917.50 |
| 2007-02-15 | 365,000 | 365,000 | 361,000 | 361,000 | 50 | 902.50 |
| 2007-02-14 | 370,000 | 372,000 | 362,000 | 362,000 | 42 | 905 |
| 2007-02-13 | 375,000 | 375,000 | 368,000 | 370,000 | 45 | 925 |
| 2007-02-09 | 371,000 | 373,000 | 371,000 | 372,000 | 16 | 930 |
| 2007-02-08 | 376,000 | 379,000 | 371,000 | 371,000 | 51 | 927.50 |
| 2007-02-07 | 371,000 | 374,000 | 370,000 | 373,000 | 32 | 932.50 |
| 2007-02-06 | 371,000 | 373,000 | 369,000 | 370,000 | 34 | 925 |
| 2007-02-05 | 380,000 | 383,000 | 366,000 | 368,000 | 152 | 920 |
| 2007-02-02 | 385,000 | 385,000 | 373,000 | 380,000 | 124 | 950 |
| 2007-02-01 | 389,000 | 390,000 | 383,000 | 385,000 | 48 | 962.50 |
| 2007-01-31 | 390,000 | 397,000 | 384,000 | 389,000 | 91 | 972.50 |
| 2007-01-30 | 384,000 | 403,000 | 384,000 | 387,000 | 399 | 967.50 |
| 2007-01-29 | 375,000 | 386,000 | 372,000 | 382,000 | 111 | 955 |
| 2007-01-26 | 377,000 | 377,000 | 367,000 | 371,000 | 77 | 927.50 |
| 2007-01-25 | 380,000 | 382,000 | 362,000 | 367,000 | 71 | 917.50 |
| 2007-01-24 | 374,000 | 378,000 | 374,000 | 375,000 | 26 | 937.50 |
| 2007-01-23 | 375,000 | 375,000 | 371,000 | 373,000 | 38 | 932.50 |
| 2007-01-22 | 381,000 | 395,000 | 381,000 | 382,000 | 97 | 955 |
| 2007-01-19 | 375,000 | 382,000 | 372,000 | 381,000 | 75 | 952.50 |
| 2007-01-18 | 380,000 | 385,000 | 375,000 | 375,000 | 43 | 937.50 |
| 2007-01-17 | 370,000 | 384,000 | 362,000 | 383,000 | 98 | 957.50 |
| 2007-01-16 | 365,000 | 370,000 | 363,000 | 370,000 | 73 | 925 |
| 2007-01-15 | 349,000 | 365,000 | 349,000 | 360,000 | 71 | 900 |
| 2007-01-12 | 355,000 | 359,000 | 350,000 | 350,000 | 51 | 875 |
| 2007-01-11 | 359,000 | 360,000 | 355,000 | 359,000 | 21 | 897.50 |
| 2007-01-10 | 364,000 | 365,000 | 354,000 | 357,000 | 53 | 892.50 |
| 2007-01-09 | 360,000 | 365,000 | 355,000 | 360,000 | 34 | 900 |
| 2007-01-05 | 365,000 | 368,000 | 360,000 | 360,000 | 33 | 900 |
| 2007-01-04 | 363,000 | 365,000 | 357,000 | 365,000 | 35 | 912.50 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→5株
